Bragg Gaming Group Inc. - Common Shares (BRAG)

1.7600
+0.0100 (0.57%)
NASDAQ· Last Trade: Jun 4th, 3:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bragg Gaming Group Inc. - Common Shares (BRAG)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20261.681.771.651.7617,3101.76
6/02/20261.701.781.701.7513,9231.75
6/01/20261.711.761.661.7312,0421.73
5/29/20261.711.851.711.7314,7451.73
5/28/20261.701.761.651.695,7311.69
5/27/20261.761.781.691.6910,8721.69
5/26/20261.681.791.651.797,6111.79
5/22/20261.611.661.601.6534,8681.65
5/21/20261.651.771.641.6633,1071.66
5/20/20261.481.841.421.76464,0401.76
5/19/20261.671.701.621.6443,9381.64
5/18/20261.782.021.671.72150,0951.72
5/15/20261.771.881.531.64219,7431.64
5/14/20262.142.141.721.81195,5021.81
5/13/20262.072.242.062.1221,7472.12
5/12/20262.132.162.052.0711,1422.07
5/11/20262.182.302.132.207,8552.20
5/08/20262.252.272.132.1515,5202.15
5/07/20262.122.292.112.2238,9302.22
5/06/20262.102.151.992.1037,6462.10
5/05/20262.112.111.952.0411,1222.04
5/04/20262.102.172.052.1122,9112.11
5/01/20261.992.071.992.0220,9612.02
4/30/20262.002.192.002.0419,0562.04
4/29/20261.952.031.951.995,3911.99
4/28/20261.891.981.831.9526,3571.95
4/27/20261.962.001.921.9215,6971.92
4/24/20262.002.061.951.9514,9801.95
4/23/20262.002.001.971.972,3111.97
4/22/20262.052.131.992.0319,1892.03
4/21/20261.992.041.992.042,1242.04
4/20/20262.152.181.982.0332,8912.03
4/17/20261.912.091.912.0821,2512.08
4/16/20261.841.901.781.904,7481.90
4/15/20261.901.901.781.875,8111.87
4/14/20261.881.891.841.857,6801.85
4/13/20261.771.901.751.8810,7351.88
4/10/20261.811.831.711.7911,0861.79
4/09/20261.761.811.761.797501.79
4/08/20261.801.921.741.7411,9231.74
4/07/20261.801.811.701.746,8361.74
4/06/20261.871.901.831.832,9891.83
4/02/20261.841.881.821.8412,0251.84
4/01/20261.761.901.741.8637,4271.86
3/31/20261.851.851.691.7211,2741.72
3/30/20261.841.911.631.6735,1581.67
3/27/20261.971.971.781.8430,7541.84
3/26/20262.042.051.981.983,6181.98
3/25/20262.052.151.962.0312,6652.03
3/24/20261.962.141.962.0415,8442.04
3/23/20262.152.151.941.9958,5881.99
3/20/20261.992.181.982.10101,0002.10
3/19/20261.702.031.622.00230,9432.00
3/18/20261.571.831.561.7089,7151.70
3/17/20261.561.601.481.5626,7981.56
3/16/20261.531.571.521.5216,7371.52
3/13/20261.511.601.501.5017,3841.50
3/12/20261.611.611.521.5225,9661.52
3/11/20261.561.641.521.5333,9961.53
3/10/20261.561.561.521.522,9051.52
3/09/20261.601.601.491.5337,3801.53
3/06/20261.591.631.561.617,1181.61
3/05/20261.571.621.461.6041,6861.60
3/04/20261.601.721.521.5762,5381.57